DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/01/2024

NGÀY: [ 31/01 ]    [ 30/01 ]    [ 29/01 ]    [ 26/01 ]    [ 25/01 ]    [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 19/01 ]    [ 18/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 12/01 ]    [ 11/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 05/01 ]    [ 04/01 ]    [ 03/01 ]    [ 02/01 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 15/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.8
29.8
29.84 29.84 29.84 0 0 0 0
AAA
9.4
9.4
9.54 9.63 9.40 2,659,500 0 0 0
AAH
18.1
18.1
18.10 18.10 18.10 300 0 0 0
AAM
9.5
9.5
9.56 9.56 9.54 100 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 518,500 0 0 0
AAT
5.4
5.4
5.30 5.45 5.31 290,500 0 0 0
AAV
3.8
3.8
3.80 3.90 3.80 241,042 0 0 0
ABB
8.3
8.3
8.50 8.50 8.20 2,271,431 0 0 0
ABC
12.9
12.9
13.22 13.70 12.65 3,600 0 0 0
ABI
24.6
24.6
25.23 25.23 24.46 16,100 0 0 0
ABR
12.1
12.1
12.03 12.26 11.55 900 0 0 0
ABS
6.0
6.0
6.05 6.12 5.95 516,000 0 0 0
ABT
34.2
34.2
35.05 35.05 34.20 1,100 0 0 0
ABW
10
10
10 10.20 9.90 451,562 0 0 0
ACB
21.3
21.3
21.67 21.84 21.25 11,719,300 0 0 0
ACC
12.2
12.2
12.20 12.20 12 7,100 0 0 0
ACE
33.5
33.5
33.96 34.43 33.49 22,000 0 0 0
ACL
11.9
11.9
11.80 11.95 11.70 43,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 1 0 0 0
ACV
64.2
64.2
64.50 65 64.20 107,800 0 0 0
ADC
17.3
17.3
17.27 17.27 17.27 0 0 0 0
ADG
21.2
21.2
21.10 21.15 21.10 900 0 0 0
ADS
11.7
11.7
11.72 12.00 11.68 431,500 0 0 0
AFX
8.7
8.7
8.60 8.70 8.60 34,100 0 0 0
AGG
20.0
20.0
19.96 20.24 19.92 496,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
16.2
16.2
16.60 16.80 16.20 1,401,600 0 0 0
AIC
14.5
14.5
14.90 15.10 12.90 13,600 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
ALV
3.8
3.8
3.80 3.80 3.70 16,000 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.4
8.4
8.40 8.40 8.10 1,700 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.7
9.7
9.72 9.81 9.62 23,173 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 320,937 0 0 0
ANT
9.8
9.8
10.30 10.30 9.80 2,100 0 0 0
ANV
29.7
29.7
30.60 30.95 29.70 1,318,400 0 0 0
APF
46.0
46.0
45.45 46.99 45.45 10,200 0 0 0
APG
12.1
12.1
12.20 12.25 12.10 180,300 0 0 0
APH
7.6
7.6
7.60 7.67 7.60 276,600 0 0 0
API
5.5
5.5
5.50 5.60 5.50 166,832 0 0 0
APL
14.9
14.9
14.92 14.92 14.92 400 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 100 0 0 0
APS
6.3
6.3
6.50 6.50 6.30 364,333 0 0 0
ARM
21.4
21.4
23.63 23.63 21.40 100 0 0 0
ASG
19.4
19.4
19.55 19.59 19.36 3,500 0 0 0
ASM
9.5
9.5
9.68 9.82 9.55 1,200,000 0 0 0
ASP
5.0
5.0
5.02 5.09 5.02 23,000 0 0 0
AST
55.4
55.4
55.79 56.18 55.39 94,300 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
57.7
57.7
60 60 57.70 6,106 0 0 0
BAB
12.3
12.3
12.50 12.60 12.20 15,700 0 0 0
BAF
18.1
18.1
18.11 18.11 17.97 2,120,100 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 607 0 0 0
BAX
41.5
41.5
41.77 41.77 41.48 2,100 0 0 0
BBC
49.8
49.8
49.79 49.79 49.79 0 0 0 0
BBS
10.7
10.7
11.94 11.94 10.74 200 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BCA
5.9
5.9
5.90 6 5.60 61,211 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.70 9.80 9.50 116,668 0 0 0
BCE
5.5
5.5
5.66 5.78 5.47 84,300 0 0 0
BCF
27.6
27.6
27.63 27.63 27.63 600 0 0 0
BCG
7.5
7.5
7.88 7.88 7.54 3,617,000 0 0 0
BCM
59.5
59.5
59.90 60.50 59.20 199,700 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
7.6
7.6
7.77 7.86 7.48 1,497,929 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
26.8
26.8
26.35 26.92 26.82 300 0 0 0
BDT
13.2
13.2
13.07 13.35 12.88 62,400 0 0 0
BDW
18.9
18.9
18.95 18.95 18.95 3,300 0 0 0
BED
25.5
25.5
23.24 25.48 25.48 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
25.0
25.0
24.76 25.09 24.48 133,100 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
14.45 15.23 14.45 15,100 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
18
18
19 19 18 3,200 0 0 0
BHN
38.0
38.0
38.87 38.87 38.00 200 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
25.4
25.4
25.47 25.94 25.37 151,100 0 0 0
BID
46.6
46.6
46 47 46.05 1,335,700 0 0 0
BIG
8.3
8.3
8.30 8.50 8 160,300 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.3
4.3
4.25 4.30 4.24 20,100 0 0 0
BLI
11.3
11.3
11.20 11.30 10.50 4,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
29.8
29.8
29.75 29.75 29.75 30,700 0 0 0
BMC
17.3
17.3
16.49 17.61 16.49 74,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.9
7.9
8.10 8.10 7.90 4,000 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.4
21.4
21.39 21.68 21.29 89,800 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
101.6
101.6
100.86 105.32 101.05 225,800 0 0 0
BMS
9.8
9.8
10.27 10.27 9.64 317,700 0 0 0
BMV
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BNA
11.6
11.6
11.10 11.80 11.10 141,563 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.3
3.3
2.90 3.30 3 2,263,400 0 0 0
BPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
11.7
11.7
11.43 11.75 11.43 7,000 0 0 0
BRR
21.0
21.0
21.00 21.00 21.00 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.6
18.6
18.60 18.60 18.60 4,900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
12.46 13.04 12.46 27,500 0 0 0
BSG
11.7
11.7
11.70 11.90 11.70 200 0 0 0
BSH
20.4
20.4
20.38 20.38 20.38 0 0 0 0
BSI
41.5
41.5
42.27 42.82 41.50 614,000 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.5
11.5
11.46 11.46 11.46 0 0 0 0
BSQ
18.1
18.1
18.18 18.18 18.09 200 0 0 0
BSR
18.4
18.4
18.40 18.50 18.30 2,205,020 0 0 0
BST
18.1
18.1
17.20 18.50 17 7,100 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 200 0 0 0
BTD
21.1
21.1
21.12 21.12 21.12 0 0 0 0
BTG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
BTP
13.9
13.9
13.93 13.93 13.80 32,100 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 6,200 0 0 0
BTT
28.6
28.6
28.59 28.68 28.59 200 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
10.1
10.1
10.18 10.27 9.91 636,167 0 0 0
BVG
2.2
2.2
2.20 2.30 2.20 6,100 0 0 0
BVH
41
41
41.80 42 41 435,500 0 0 0
BVL
10.2
10.2
9.78 10.21 9.78 1,500 0 0 0
BVN
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BVS
25.1
25.1
25.60 25.80 25.10 138,200 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
35.9
35.9
36.23 36.67 35.79 115,300 0 0 0
BWS
26.8
26.8
26.78 26.78 26.78 0 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
14.9
14.9
14 14.90 14 7,300 0 0 0
C22
16.6
16.6
16.77 16.77 16.58 1,000 0 0 0
C32
17
17
16.95 17 16.85 6,700 0 0 0
C47
6.8
6.8
6.82 6.84 6.66 83,000 0 0 0
C4G
11.5
11.5
11.70 11.80 11.50 619,729 0 0 0
C69
7
7
6.80 7 6.80 210,542 0 0 0
C92
2.9
2.9
3 3 2.90 2,200 0 0 0
CAB
11.9
11.9
10.61 11.86 10.61 1,100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.0
7.0
6.87 6.97 6.97 1,700 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.6
49.6
49.94 49.94 49.56 13,400 0 0 0
CAR
21.4
21.4
21.10 21.40 21.20 3,800 0 0 0
CAT
14.7
14.7
14.83 14.92 14.73 1,800 0 0 0
CAV
66.1
66.1
66.19 66.76 65.81 1,800 0 0 0
CBI
7
7
6.90 7 7 900 0 0 0
CBS
28.4
28.4
28.50 28.50 28.30 8,500 0 0 0
CC1
15
15
15.20 15.30 14.90 39,700 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
14.0
14.0
12.42 14.04 12.42 135,700 0 0 0
CCI
20.9
20.9
20.89 20.89 20.89 0 0 0 0
CCL
7.0
7.0
7.18 7.18 7 117,700 0 0 0
CCM
28.5
28.5
28.50 28.50 28.50 600 0 0 0
CCP
20.4
20.4
20 20.40 20 800 0 0 0
CCR
11.0
11.0
10.91 11.01 10.63 600 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.20 20.25 20.05 546,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.9
25.9
25.86 25.86 25.86 0 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 1,101 0 0 0
CDR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.6
5.6
5.80 5.80 5.60 254,400 0 0 0
CEO
20.5
20.5
20.48 21.24 20.48 7,223,186 0 0 0
CET
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 5,800 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.6
24.6
24.74 24.83 24.64 24,700 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.8
11.8
11.60 11.80 11.60 69,336 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
5.9
5.9
6.10 6.45 5.90 183,100 0 0 0
CII
17.0
17.0
17.30 17.69 17.02 11,100,000 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 1,100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
23.7
23.7
24 24 23.70 1,000 0 0 0
CKG
20.2
20.2
20.20 20.35 20.20 32,200 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.8
34.8
34.78 34.78 34.78 1,500 0 0 0
CLH
24.2
24.2
24.24 24.24 24.24 0 0 0 0
CLL
35.9
35.9
36.18 36.18 34.44 1,000 0 0 0
CLM
58.7
58.7
58.68 61.57 58.68 600 0 0 0
CLW
33.7
33.7
35.52 35.52 33.69 100 0 0 0
CLX
14.1
14.1
13.66 15.30 13.66 198,450 0 0 0
CMC
5.6
5.6
5.70 5.70 5.60 400 0 0 0
CMD
17.5
17.5
17.78 17.78 17.50 3,200 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
40.2
40.2
40.20 40.45 38 390,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6 6.30 5.90 15,300 0 0 0
CMN
72.7
72.7
72.67 72.67 72.67 800 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.1
18.1
17.90 18.90 17.80 123,600 0 0 0
CMV
9
9
8.78 9 8.45 4,700 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.4
8.4
8.46 8.57 8.40 234,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
28.60 28.70 28.60 5,100 0 0 0
CNG
27.8
27.8
27.80 28 27.60 41,300 0 0 0
CNT
16.6
16.6
16.60 16.60 16.04 5,900 0 0 0
COM
33.2
33.2
35.55 36.31 33.06 5,300 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.0
27.0
27.01 27.01 27.01 100 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.1
6.1
6.05 6.11 6.04 30,900 0 0 0
CRE
8.3
8.3
8.26 8.45 8.25 272,700 0 0 0
CSC
23.3
23.3
23.50 23.67 23.33 63,346 0 0 0
CSI
29
29
29.50 30.20 29 26,800 0 0 0
CSM
11.6
11.6
11.62 11.72 11.52 15,300 0 0 0
CST
16.3
16.3
16.27 16.36 16.18 43,037 0 0 0
CSV
16.8
16.8
16.73 16.98 16.73 161,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
19.3
19.3
19.28 19.28 19.28 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66
66
67.60 68.30 65.50 1,634,200 0 0 0
CTF
32.1
32.1
32.15 32.25 32 448,700 0 0 0
CTG
31.4
31.4
31.50 31.70 31 6,951,700 0 0 0
CTI
14.9
14.9
15 15.05 14.85 339,100 0 0 0
CTP
4.3
4.3
4.10 4.40 4.10 132,800 0 0 0
CTR
87.6
87.6
88.09 89.56 87.60 164,200 0 0 0
CTS
27.6
27.6
28.40 28.70 27.50 1,585,100 0 0 0
CTT
16.1
16.1
16.12 16.12 16.12 0 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.3
3.3
3.20 3.40 3.20 404,702 0 0 0
CVT
30
30
30.50 30.60 30 5,400 0 0 0
CX8
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13
13
13 13.20 13 2,100 0 0 0
D17
20.9
20.9
20.87 20.87 20.87 0 0 0 0
D2D
25.5
25.5
26 26 25.45 18,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.7
17.7
19.37 19.37 17.72 1,200 0 0 0
DAE
12.7
12.7
12.71 13.17 12.71 5,900 0 0 0
DAG
3.2
3.2
3.23 3.24 3.16 92,300 0 0 0
DAH
4.3
4.3
4.34 4.44 4.32 46,800 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAT
8.4
8.4
8.34 8.38 8.27 1,600 0 0 0
DBC
21.4
21.4
21.94 22.20 21.38 5,981,300 0 0 0
DBD
43.0
43.0
42.72 43.04 42.24 51,300 0 0 0
DBM
27.4
27.4
28.12 28.12 27.37 300 0 0 0
DBT
10.5
10.5
10.53 10.53 10.53 0 0 0 0
DC1
6.5
6.5
6.70 6.70 6.50 100 0 0 0
DC2
4.7
4.7
4.70 4.70 4.70 9,400 0 0 0
DC4
9.8
9.8
10.45 10.59 9.77 511,200 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.9
24.9
24.60 25 24.55 43,500 0 0 0
DCM
29.4
29.4
29.89 30.18 29.42 1,758,700 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 1,500 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.6
5.6
5.70 5.70 5.60 328,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 82 0 0 0
DDV
9.2
9.2
9.22 9.42 8.93 250,300 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
91.5
91.5
91.60 92.20 91.50 929,600 0 0 0
DGT
5.1
5.1
5.20 5.30 5.10 149,540 0 0 0
DGW
41.8
41.8
41.81 42.57 41.65 1,415,500 0 0 0
DHA
47.5
47.5
47.54 47.83 47.35 31,100 0 0 0
DHC
40.6
40.6
39.72 40.85 39.43 357,100 0 0 0
DHD
18.1
18.1
18.10 18.10 18.10 0 0 0 0
DHG
100.0
100.0
100.26 100.44 99.97 3,100 0 0 0
DHM
8
8
8.07 8.07 7.73 36,300 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.3
11.3
11.29 11.29 11.29 0 0 0 0
DHT
23.5
23.5
23.71 23.90 23.41 34,700 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DIG
26.3
26.3
26.35 26.90 26.25 10,934,000 0 0 0
DIH
22.6
22.6
22.70 22.70 22.61 21,100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.1
4.1
4.20 4.30 4.10 167,952 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.5
2.5
2.43 2.50 2.43 1,339,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
11.7
11.7
11.67 11.67 11.67 0 0 0 0
DMC
55.9
55.9
56.99 56.99 55.93 300 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
32.6
32.6
32.57 32.57 32.57 0 0 0 0
DND
17.5
17.5
17.50 17.50 17.50 100 0 0 0
DNE
8.2
8.2
8.17 8.46 8.17 200 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.4
21.4
21.40 21.40 21.40 34 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 100 0 0 0
DNW
24.6
24.6
24.55 24.55 24.55 0 0 0 0
DOC
7.7
7.7
7.47 7.66 7.66 400 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
32.6
32.6
32.13 32.71 31.36 1,400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
70.8
70.8
66.14 70.84 65.19 15,300 0 0 0
DPG
37.4
37.4
37.74 38.14 37.15 639,500 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.0
31.0
31.04 31.37 30.99 644,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
30.2
30.2
30.30 30.70 30 142,300 0 0 0
DQC
15
15
15 15.25 15 5,600 0 0 0
DRC
26.6
26.6
26.22 26.61 26.02 705,900 0 0 0
DRG
6.7
6.7
6.40 6.70 6.40 8,100 0 0 0
DRH
4.9
4.9
4.90 4.97 4.86 617,100 0 0 0
DRI
7.1
7.1
7.01 7.21 7.01 290,800 0 0 0
DRL
62.3
62.3
61.52 62.28 61.90 1,800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 2,501 0 0 0
DSC
19.3
19.3
19.20 19.50 18.80 64,200 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
53.5
53.5
53.18 53.67 52.60 22,200 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 39,027 0 0 0
DTA
5.5
5.5
5.49 5.58 5.40 8,300 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.4
4.4
4.30 4.40 4.20 1,700 0 0 0
DTD
20.9
20.9
21.22 21.48 20.87 659,000 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.50 3.60 3.30 235,000 0 0 0
DTK
10.6
10.6
10.56 10.56 10.56 0 0 0 0
DTL
14.8
14.8
15.40 15.40 14.80 5,700 0 0 0
DTP
129.0
129.0
128.98 128.98 128.98 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3.10 3.20 3 84,697 0 0 0
DVM
9.7
9.7
10 10.17 9.67 951,250 0 0 0
DVN
17.4
17.4
17.43 17.62 17.33 13,400 0 0 0
DVP
64.0
64.0
64.14 64.33 62.91 8,800 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
15
15
15 15 15 900 0 0 0
DXG
18.6
18.6
18.80 19.10 18.60 10,468,600 0 0 0
DXL
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DXP
11.9
11.9
11.96 11.96 11.86 570,900 0 0 0
DXS
7.3
7.3
7.37 7.45 7.26 1,144,000 0 0 0
DXV
3.7
3.7
3.74 3.74 3.62 11,300 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 100 0 0 0
EBS
11.1
11.1
11.13 11.13 11.13 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.3
19.3
19.75 19.95 19.25 13,512,800 0 0 0
EID
19.8
19.8
19.72 20.00 19.81 3,300 0 0 0
EIN
3.5
3.5
3.60 3.60 3.50 11,900 0 0 0
ELC
19
19
19.60 20 18.90 774,900 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.4
20.4
20.42 20.42 20.42 5 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
14.6
14.6
14.42 14.57 14.33 158,000 0 0 0
EVF
16.7
16.7
16.90 17.25 16.45 4,440,500 0 0 0
EVG
5.3
5.3
5.21 5.40 5.20 1,901,500 0 0 0
EVS
8.3
8.3
8.30 8.40 8.20 205,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.55 4.60 4.50 23,600 0 0 0
FCN
13.9
13.9
14.00 14.20 13.85 1,177,100 0 0 0
FCS
9
9
9.10 9.10 7.80 800 0 0 0
FDC
16.8
16.8
18 18 16.75 2,800 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FID
2.2
2.2
2.20 2.30 2.10 86,700 0 0 0
FIR
13.3
13.3
13.65 13.85 12.95 1,593,200 0 0 0
FIT
4.5
4.5
4.50 4.58 4.49 641,700 0 0 0
FMC
42.6
42.6
43.16 43.25 42.48 33,500 0 0 0
FOC
66.6
66.6
66.65 66.75 66.65 8,200 0 0 0
FOX
52.9
52.9
53.69 53.69 52.82 18,424 0 0 0
FPT
82.4
82.4
81.79 82.82 81.96 1,312,200 0 0 0
FRC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
FRT
96.9
96.9
97.80 99.50 96.90 444,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.5
35.5
35.52 35.52 35.52 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.2
30.2
31.13 31.41 30.24 1,189,300 0 0 0
G36
7.7
7.7
7.70 7.80 7.70 182,475 0 0 0
GAS
68.9
68.9
68.34 69.07 68.71 441,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.5
14.5
14.40 14.50 14.40 1,200 0 0 0
GDA
25
25
25.40 25.40 25 112,511 0 0 0
GDT
23.7
23.7
23.32 23.99 23.60 17,500 0 0 0
GDW
27.9
27.9
25.39 27.88 27.88 100 0 0 0
GEE
28.5
28.5
29.04 29.04 27.96 2,500 0 0 0
GEG
12.2
12.2
12.19 12.33 12.14 263,400 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21
21
21.30 21.65 21 9,919,100 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.7
26.7
26.50 26.80 26.50 7,700 0 0 0
GIC
13.3
13.3
13.25 14.09 13.25 500 0 0 0
GIL
25.1
25.1
25.45 25.75 25.05 219,500 0 0 0
GKM
33.7
33.7
33.90 33.90 32.10 773,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.2
19.2
19.17 19.17 19.17 5,000 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.0
8.0
7.99 7.99 7.99 0 0 0 0
GMD
67.4
67.4
68.46 68.85 67.39 975,400 0 0 0
GMH
8.8
8.8
8.83 8.83 8.83 100 0 0 0
GMX
17.6
17.6
17.10 17.58 17.48 4,000 0 0 0
GND
24.7
24.7
24.70 24.70 24.70 100 0 0 0
GPC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
GSM
16.0
16.0
16.05 16.05 16.05 0 0 0 0
GSP
10.8
10.8
10.82 10.91 10.68 213,600 0 0 0
GTA
13.4
13.4
13.35 13.35 13.35 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GVR
20.6
20.6
20.40 20.90 20.40 2,017,500 0 0 0
GVT
76.1
76.1
73.41 76.07 64.84 200 0 0 0
H11
6.4
6.4
5.90 6.70 6.40 1,600 0 0 0
HAC
9.9
9.9
9.30 9.90 9.30 1,001 0 0 0
HAD
15.2
15.2
15.24 15.24 15.24 0 0 0 0
HAF
18.5
18.5
24 24 18.40 2,800 0 0 0
HAG
13.3
13.3
13.80 13.90 13.30 9,739,000 0 0 0
HAH
33.4
33.4
33.39 34.17 33.39 1,645,900 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.5
10.5
9.80 10.50 9.90 17,800 0 0 0
HAP
4.7
4.7
4.67 4.70 4.60 176,700 0 0 0
HAR
4.3
4.3
4.31 4.38 4.25 482,700 0 0 0
HAS
7.2
7.2
6.70 7.17 6.70 3,500 0 0 0
HAT
38.7
38.7
43 43 38.70 300 0 0 0
HAX
12.0
12.0
12.08 12.12 12.04 119,300 0 0 0
HBC
8.0
8.0
7.78 8.10 7.78 1,481,400 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.6
6.6
6.67 6.67 6.50 28,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.0
26.0
25.99 25.99 25.99 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.5
10.5
10.60 10.60 10.50 1,100 0 0 0
HCD
7.4
7.4
7.39 7.45 7.35 121,700 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
23.8
23.8
24.09 24.38 23.79 2,120,900 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.8
27.8
28.50 28.50 27.60 4,900 0 0 0
HD6
21.2
21.2
21.70 21.70 20.90 50,600 0 0 0
HD8
7.8
7.8
7.67 7.85 7.67 1,700 0 0 0
HDA
4.8
4.8
5 5 4.80 8,720 0 0 0
HDB
20.2
20.2
20.07 20.17 19.83 6,596,800 0 0 0
HDC
24.6
24.6
24.93 25.42 24.61 1,353,600 0 0 0
HDG
22.0
22.0
22.38 22.83 21.98 2,369,200 0 0 0
HDM
25.0
25.0
25.09 25.09 24.90 6,000 0 0 0
HDP
14.3
14.3
14.35 14.44 14.26 4,000 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.8
10.8
10.81 10.81 10.81 0 0 0 0
HFC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HGM
37.1
37.1
33.74 37.12 37.12 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.3
10.3
10.31 10.31 10.31 0 0 0 0
HHC
112.5
112.5
112.50 112.50 112.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.6
9.6
9.53 9.67 9.53 220,800 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.60 3.68 3.61 2,749,600 0 0 0
HHV
14.6
14.6
14.67 14.81 14.57 3,500,900 0 0 0
HID
3.0
3.0
3.05 3.10 3.03 24,600 0 0 0
HIG
8.3
8.3
9 9 8.10 2,600 0 0 0
HII
5.4
5.4
5.27 5.44 5.29 87,000 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
5.8
5.8
6.40 6.40 5.80 3,400 0 0 0
HJS
31.4
31.4
31.41 31.41 31.41 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
5
5
5 5 5 0 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.9
11.9
11.76 12.24 11.39 2,100 0 0 0
HLD
25.3
25.3
25.50 25.50 25.30 8,100 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
11.2
11.2
11.17 11.17 11.08 4,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.1
14.1
14.10 14.10 14.10 5,000 0 0 0
HMR
9.0
9.0
8.95 8.95 8.95 100 0 0 0
HMS
36.7
36.7
37.20 37.20 36.50 5,300 0 0 0
HNB
16.1
16.1
16.14 16.14 16.14 100 0 0 0
HND
13.6
13.6
13.70 13.80 13.60 9,400 0 0 0
HNF
21.8
21.8
21.10 21.80 21.60 2,400 0 0 0
HNG
4.6
4.6
4.90 5.05 4.63 9,797,400 0 0 0
HNI
19.6
19.6
19.63 19.63 19.63 700 0 0 0
HNM
9.8
9.8
10 10.30 9.80 68,900 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.90 4.90 4.70 45,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.8
22.8
22.82 22.92 22.82 118,500 0 0 0
HPG
24.6
24.6
24.68 24.95 24.64 12,497,100 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 100 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
60.27 60.27 60.27 0 0 0 0
HPT
12.4
12.4
13.30 13.30 12.40 400 0 0 0
HPW
15.2
15.2
15.16 15.16 15.16 5,000 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.16 4.20 4.12 3,921,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.1
48.1
49.10 49.10 48.05 200 0 0 0
HRT
7.3
7.3
7.40 7.40 7.10 6,300 0 0 0
HSG
21.0
21.0
21.14 21.44 21.05 5,883,400 0 0 0
HSL
7.6
7.6
7.38 7.89 7.34 5,749,100 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
8.4
8.4
8.50 8.90 7.80 643,944 0 0 0
HT1
12.3
12.3
12.55 12.60 12.30 227,100 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4.10 4.10 4 2,900 0 0 0
HTG
30.1
30.1
30.66 30.66 30.09 5,900 0 0 0
HTI
15.0
15.0
14.98 15.03 14.98 2,700 0 0 0
HTL
9.7
9.7
9.62 9.66 9.62 1,500 0 0 0
HTM
13.1
13.1
11.40 13.10 11.40 700 0 0 0
HTN
14.6
14.6
15.05 15.35 14.60 749,100 0 0 0
HTP
13
13
13 14 12.70 574,854 0 0 0
HTV
9.6
9.6
9.40 9.59 9.39 2,500 0 0 0
HU1
6.7
6.7
6.68 6.68 6.68 0 0 0 0
HU4
11.2
11.2
11.60 11.60 11.20 45,400 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 200 0 0 0
HUB
15.6
15.6
15.59 15.63 15.45 9,400 0 0 0
HUG
35.7
35.7
35.67 35.67 35.67 0 0 0 0
HUT
19.3
19.3
20.20 20.50 19.30 8,205,246 0 0 0
HVA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HVH
5.3
5.3
5.34 5.36 5.26 103,200 0 0 0
HVN
12.4
12.4
12.50 12.50 12.30 312,900 0 0 0
HVT
54.6
54.6
60 60 54.05 35,500 0 0 0
HVX
3.0
3.0
3.03 3.03 3.03 1,300 0 0 0
HWS
13.9
13.9
13.76 14.14 13.76 23,300 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
25 25 25 200 0 0 0
ICF
2.3
2.3
2.30 2.40 2.20 29,500 0 0 0
ICG
7.3
7.3
7.40 7.40 7.30 5,100 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
41.9
41.9
41.70 41.90 41.50 2,300 0 0 0
ICT
10.9
10.9
10.86 10.90 10.90 5,900 0 0 0
IDC
48.7
48.7
49.40 50.27 48.72 1,595,611 0 0 0
IDI
9.6
9.6
9.67 9.83 9.58 830,400 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.80 722,293 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 100 0 0 0
IDV
31.7
31.7
31.70 31.96 31.62 18,300 0 0 0
IFS
28.2
28.2
28.25 28.25 28.25 0 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.4
12.4
12.61 12.70 12.43 705,200 0 0 0
ILA
4
4
3.90 4 3.80 80,200 0 0 0
ILB
27.8
27.8
27.80 28.22 27.80 3,700 0 0 0
ILC
6.1
6.1
6.10 7 6.10 2,100 0 0 0
ILS
11.4
11.4
13.70 13.70 10.60 1,720 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.1
28.1
27.66 28.24 27.52 21,500 0 0 0
IN4
56.8
56.8
56.79 56.79 56.79 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
44.8
44.8
45.58 45.67 44.82 1,600 0 0 0
IPA
15
15
15.30 15.40 15 205,620 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.7
21.7
21.40 21.69 21.31 23,800 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 100 0 0 0
ITA
6.2
6.2
6.27 6.65 6.22 3,259,000 0 0 0
ITC
10.7
10.7
10.70 11 10.65 221,400 0 0 0
ITD
9.7
9.7
9.79 9.89 9.71 7,800 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 38,000 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 6,300 0 0 0
IVS
10
10
10.10 10.20 9.80 73,800 0 0 0
JVC
3.3
3.3
3.31 3.32 3.30 466,500 0 0 0
KBC
30.5
30.5
30.90 31.20 30.45 4,325,200 0 0 0
KCB
7.3
7.3
7.20 7.29 7.20 2,100 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 200 0 0 0
KDC
56.9
56.9
56.81 57.92 56.63 727,100 0 0 0
KDH
29.9
29.9
29.90 30.10 29.85 717,600 0 0 0
KDM
19.7
19.7
20.28 20.28 19.63 76,100 0 0 0
KGM
6.8
6.8
6.85 7.13 6.85 5,700 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.1
6.1
6.10 6.16 6.08 2,736,300 0 0 0
KHP
8.6
8.6
8.62 8.71 8.56 90,800 0 0 0
KHS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 500 0 0 0
KLB
12.4
12.4
12.70 12.70 12.30 18,800 0 0 0
KMR
3.5
3.5
3.51 3.51 3.47 19,300 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39
39
39.10 39.15 39 266,000 0 0 0
KPF
4.8
4.8
5 5.17 4.82 629,100 0 0 0
KSB
24.0
24.0
23.91 24.29 23.99 967,300 0 0 0
KSD
3.5
3.5
3.70 3.70 3.50 1,700 0 0 0
KSF
40.7
40.7
40.90 40.90 40.60 28,300 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
1.9
1.9
1.90 2 1.80 43,200 0 0 0
KST
12.9
12.9
12.85 12.85 12.85 0 0 0 0
KTC
8
8
8 8 8 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
45.1
45.1
44.10 45.10 45 900 0 0 0
KTT
4.4
4.4
4 4.40 3.80 103,900 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
17.8
17.8
17.82 17.82 17.82 0 0 0 0
L14
40.9
40.9
41.59 42.37 40.90 192,400 0 0 0
L18
37.7
37.7
36.62 38.96 36.62 30,052 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.20 3 1,700 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
12.21 12.94 12.03 4,700 0 0 0
LAS
13.9
13.9
13.83 14.02 13.83 337,200 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
23.2
23.2
23.10 23.17 23.10 1,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.2
11.2
11.31 11.45 11.21 2,517,700 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 29,100 0 0 0
LDG
2.9
2.9
2.86 2.92 2.85 1,450,400 0 0 0
LDP
14
14
13.90 14 14 100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
5.9
5.9
6.16 6.16 5.76 500 0 0 0
LG9
5.7
5.7
5 5.70 5.70 1,900 0 0 0
LGC
65.1
65.1
61.27 65.13 57.00 500 0 0 0
LGL
4.0
4.0
4 4.08 4 59,200 0 0 0
LHC
51.3
51.3
49.38 51.30 49.38 10,900 0 0 0
LHG
28.2
28.2
28.42 28.47 28.18 45,600 0 0 0
LIC
15.2
15.2
15.20 15.20 15.20 200 0 0 0
LIG
4.1
4.1
4.20 4.30 4.10 625,653 0 0 0
LIX
25.3
25.3
25.32 25.47 25.32 11,500 0 0 0
LLM
10
10
10 10.20 10 2,200 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.9
12.9
12.92 12.92 12.92 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.70 2.90 2.70 189,780 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
16.6
16.6
16.60 17.05 16.60 6,142,200 0 0 0
LPT
5.5
5.5
5.90 5.90 5.50 26,800 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.8
8.8
9.20 9.20 8.60 6,799 0 0 0
LSS
10.4
10.4
10.33 10.51 10.19 566,700 0 0 0
LTG
26
26
25.60 26.20 25.60 175,449 0 0 0
M10
19.5
19.5
19.53 19.53 19.53 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.7
13.7
13.80 13.80 13.40 7,662 0 0 0
MAS
30
30
33 33 30 400 0 0 0
MBB
21.0
21.0
20.89 21.43 20.94 25,082,400 0 0 0
MBG
5.4
5.4
5.10 5.40 5 4,382,146 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.35 19.69 18.94 3,579,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.95 0 0 0 0
MCH
88.1
88.1
88.26 88.26 87.77 8,000 0 0 0
MCM
36.0
36.0
36.08 36.08 35.88 18,260 0 0 0
MCO
10.6
10.6
11.70 12.30 10.60 62,200 0 0 0
MCP
35.1
35.1
35.05 35.05 35.05 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.81 10.81 10.52 14,900 0 0 0
MDF
8.3
8.3
8.40 8.40 8.30 500 0 0 0
MDG
13.9
13.9
14.90 14.90 13.90 200 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.3
6.3
6.20 6.60 6.30 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
25 25 24.90 9,200 0 0 0
MGC
4.4
4.4
4.54 4.54 4.34 8,400 0 0 0
MGG
35
35
30.50 35 35 1,000 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MHC
9.2
9.2
9.17 9.27 9.15 281,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MIG
17.0
17.0
17.08 17.18 16.80 84,700 0 0 0
MKP
26.2
26.2
26.19 26.19 26.19 26 0 0 0
MKV
9.5
9.5
8.90 9.70 8.20 900 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
29.3
29.3
30 30 29.30 500 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
16.8
16.8
16.70 17.10 16.70 34,000 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
20.0
20.0
20.03 20.03 20.03 0 0 0 0
MSB
10.5
10.5
10.73 10.88 10.54 4,833,900 0 0 0
MSH
36.5
36.5
36.50 36.70 36.50 59,800 0 0 0
MSN
65.6
65.6
64.80 66.10 65.20 1,312,000 0 0 0
MSR
14
14
14.20 14.50 14 59,800 0 0 0
MST
6.3
6.3
6.30 6.40 6.10 722,600 0 0 0
MTA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTG
9.3
9.3
9.90 9.90 8.50 1,100 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 3,800 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
18.9
18.9
18.70 18.89 18.70 1,800 0 0 0
MVC
13.3
13.3
13 13.30 12.80 22,000 0 0 0
MVN
19.6
19.6
19.80 19.80 19.60 220 0 0 0
MWG
42.6
42.6
42.21 42.96 41.92 8,986,100 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.8
13.8
13.95 14 13.77 29,400 0 0 0
NAG
8.6
8.6
8.60 8.60 8.50 49,521 0 0 0
NAP
8.2
8.2
8.32 8.32 8.23 100 0 0 0
NAU
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NAV
15.2
15.2
14.66 15.29 13.99 3,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.85 21.85 21.25 130,700 0 0 0
NBC
11.6
11.6
11.65 11.74 11.55 102,719 0 0 0
NBP
13.4
13.4
12.70 13.50 12.70 11,900 0 0 0
NBT
13.2
13.2
13.26 13.26 13.17 3,700 0 0 0
NBW
23.4
23.4
21.41 23.40 23.40 1,200 0 0 0
NCG
14.8
14.8
14.70 14.80 14.50 5,610 0 0 0
NCS
20.2
20.2
20.20 21.20 20.20 4,000 0 0 0
NCT
84.0
84.0
83.82 84.67 83.91 1,600 0 0 0
ND2
31.6
31.6
31.62 31.62 31.62 100 0 0 0
NDN
9.8
9.8
9.80 10.40 9.70 95,800 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.9
6.9
6.70 6.90 6.60 16,400 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.30 4,000 0 0 0
NED
5.1
5.1
4.90 5.10 4.90 320,900 0 0 0
NEM
14.2
14.2
14.20 14.20 14.20 400 0 0 0
NET
63.9
63.9
64.00 64.47 57.93 4,900 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.5
16.5
16.60 16.95 16.50 115,000 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.2
18.2
18.49 18.64 18.01 600,800 0 0 0
NHT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 200 0 0 0
NKG
23.3
23.3
23.35 23.65 23 3,850,000 0 0 0
NLG
35.6
35.6
35.99 36.53 35.59 1,392,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
19.08 19.08 18.78 3,200 0 0 0
NNT
33.2
33.2
33.24 33.24 33.24 0 0 0 0
NO1
10.8
10.8
11 11 10.80 6,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
12.7
12.7
12.66 12.66 12.66 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 168,556 0 0 0
NS2
7.1
7.1
7.15 7.25 7.15 500 0 0 0
NSC
67.3
67.3
66.77 67.25 66.77 1,800 0 0 0
NSH
4.9
4.9
4.60 4.90 4.50 64,900 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.0
7.0
6.96 6.96 6.96 0 0 0 0
NT2
25.0
25.0
25.15 25.59 24.91 727,600 0 0 0
NTC
195
195
195.50 198 194 14,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.7
47.7
47.67 47.67 47.67 0 0 0 0
NTL
13.6
13.6
13.81 14.00 13.62 452,900 0 0 0
NTP
38.2
38.2
37.71 39.05 37.71 101,400 0 0 0
NTT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
NTW
16.0
16.0
15.96 15.96 15.96 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 300 0 0 0
NVB
11.5
11.5
12 12 11.40 701,064 0 0 0
NVL
16.3
16.3
16.30 16.60 16.30 7,574,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.88 7.88 7.85 300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.30 11.20 14,100 0 0 0
OCB
12.8
12.8
12.42 12.79 12.46 5,987,200 0 0 0
OCH
6.9
6.9
6.90 7 6.90 20,200 0 0 0
ODE
43.8
43.8
43.70 43.90 43.60 20,700 0 0 0
OGC
8.1
8.1
8.15 8.38 8.06 1,422,200 0 0 0
OIL
9.9
9.9
9.96 9.96 9.77 370,100 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,900 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.64 21.64 21.64 100 0 0 0
ORS
13.1
13.1
13.37 13.52 13.14 1,512,400 0 0 0
PAC
25.4
25.4
24.54 25.37 24.54 400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.1
20.1
20.22 20.32 20.08 397,700 0 0 0
PAP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
PAS
4
4
4 4 3.90 121,130 0 0 0
PAT
90.1
90.1
90.27 90.57 90.07 17,655 0 0 0
PBC
7.7
7.7
7.90 7.90 7.60 107,400 0 0 0
PBP
11.5
11.5
11.60 11.60 11.30 4,200 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
26.1
26.1
27 27.30 26.10 2,130,200 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 0 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PCH
8.9
8.9
8.91 8.91 8.91 4,500 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 25 0 0 0
PCT
7.2
7.2
7.10 7.20 6.70 1,300 0 0 0
PDB
8.4
8.4
8.19 8.38 8.38 1,100 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PDN
99.8
99.8
99.75 99.75 99.75 0 0 0 0
PDR
24.4
24.4
24.94 25.12 24.39 6,790,500 0 0 0
PDV
8.7
8.7
8.74 8.74 8.66 2,800 0 0 0
PEG
4.2
4.2
4.20 4.20 4.10 5,532 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
33.7
33.7
33.72 33.72 33.72 0 0 0 0
PET
26.2
26.2
26.15 26.40 26.05 240,100 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 45,500 0 0 0
PGB
18.9
18.9
19.29 19.29 18.79 7,213 0 0 0
PGC
13.3
13.3
13.38 13.38 13.33 7,900 0 0 0
PGD
36.1
36.1
36.13 36.13 36.13 400 0 0 0
PGI
21.9
21.9
21.94 21.94 21.94 0 0 0 0
PGN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
PGS
25.6
25.6
25.60 25.60 25.60 100 0 0 0
PGT
3.6
3.6
3.60 3.70 3.40 11,910 0 0 0
PGV
23.4
23.4
23.30 23.50 23.10 30,300 0 0 0
PHC
6.3
6.3
6.29 6.37 6.30 63,000 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
21.1
21.1
21.05 21.45 21.05 4,400 0 0 0
PHR
48
48
48.10 48.50 47.75 214,800 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.3
25.3
25.29 25.29 25.29 0 0 0 0
PIC
13.7
13.7
14.24 14.24 13.06 8,600 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.4
6.4
6.30 6.35 6.20 2,100 0 0 0
PJC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
PJS
20.7
20.7
21.22 21.22 20.74 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
5.7
5.7
6 6 5.70 300 0 0 0
PLC
29.8
29.8
30.28 30.28 29.42 34,196 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.20 4.40 4.17 12,100 0 0 0
PLX
33.3
33.3
33.63 33.88 33.35 321,600 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 200 0 0 0
PMC
73.1
73.1
73.06 73.06 73.06 0 0 0 0
PMG
10
10
10 10 9.30 2,500 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
12.3
12.3
12.27 12.27 12.27 0 0 0 0
PMS
24.4
24.4
24.36 24.36 24.36 100 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.6
8.6
8.89 8.89 8.51 200 0 0 0
PND
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
84.0
84.0
84.49 84.89 84.00 903,200 0 0 0
PNP
16.7
16.7
16.75 16.75 16.75 100 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.60 12.60 12.60 300 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
POV
8.4
8.4
8.40 8.49 8.40 7,400 0 0 0
POW
11.4
11.4
11.45 11.60 11.40 4,254,200 0 0 0
PPC
13.9
13.9
13.68 13.89 13.81 390,000 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
24.3
24.3
24.35 24.35 24.06 7,300 0 0 0
PPP
14.4
14.4
14.44 14.44 13.04 200 0 0 0
PPS
11
11
11 11 11 0 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.4
25.4
26.76 27.71 25.42 1,700 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 0 0 0 0
PRT
10.8
10.8
11 11 10.70 8,103 0 0 0
PSB
6.4
6.4
6.10 6.40 5.90 4,400 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.7
12.7
12.90 12.90 12.61 37,700 0 0 0
PSE
10.1
10.1
10.10 10.10 10.10 900 0 0 0
PSH
8.2
8.2
8.58 8.64 8.10 1,069,400 0 0 0
PSI
8.7
8.7
9 9 8.50 96,200 0 0 0
PSL
11.9
11.9
11.41 11.91 11.31 1,100 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.3
7.3
7.10 7.30 7 3,900 0 0 0
PSW
7.5
7.5
7.53 7.53 7.44 3,200 0 0 0
PTB
56.2
56.2
55.62 56.90 55.62 88,700 0 0 0
PTC
5.6
5.6
5.90 5.90 5.60 25,500 0 0 0
PTD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
18
18
18 18 18 0 0 0 0
PTI
38.7
38.7
36.70 38.80 36.10 10,300 0 0 0
PTL
4.0
4.0
4.02 4.03 3.99 195,100 0 0 0
PTO
11.1
11.1
11.10 11.10 11.10 200 0 0 0
PTS
7.6
7.6
7.20 7.80 7.50 4,200 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 700 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 7,000 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 54,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20
20
20.10 20.50 18.80 58,400 0 0 0
PVC
14.4
14.4
14.40 14.60 14.30 688,200 0 0 0
PVD
27.3
27.3
26.90 27.45 27 6,363,700 0 0 0
PVG
8.1
8.1
8.21 8.21 8.12 3,000 0 0 0
PVI
43.7
43.7
43.28 43.75 43.00 1,300 0 0 0
PVM
13.6
13.6
13.50 13.60 13.50 11,900 0 0 0
PVO
5.1
5.1
5.30 5.30 5.10 5,900 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
36.8
36.8
36.80 37.30 36.80 2,947,700 0 0 0
PVT
23.8
23.8
23.73 24.09 23.77 1,764,300 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.60 1,200 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 1,001 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 25,600 0 0 0
PXL
8.5
8.5
8.50 8.50 8.40 40,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.4
4.4
4.50 4.50 4.30 197,400 0 0 0
PXT
3.5
3.5
3.50 3.50 3.40 21,600 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.5
9.5
9.51 9.74 9.50 306,800 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 1,900 0 0 0
QNC
7.9
7.9
8.10 8.10 7.90 3,500 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.1
41.1
41.34 41.63 41.06 371,800 0 0 0
QNT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.5
7.5
7.47 7.47 7.47 0 0 0 0
QPH
24.8
24.8
24.77 24.77 24.77 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
14.4
14.4
14.40 14.60 14.40 195,800 0 0 0
RAL
116.7
116.7
113.83 118.65 113.93 14,800 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
3.8
3.8
4.40 4.40 3.80 100 0 0 0
RCC
16.2
16.2
16.40 16.40 16 300 0 0 0
RCL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
RDP
9.4
9.4
8.75 9.36 8.75 3,283,700 0 0 0
REE
47.2
47.2
47.15 47.75 47.15 193,100 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 200 0 0 0
RTB
21
21
18.20 21 18.20 5,300 0 0 0
S4A
33.8
33.8
33.40 33.78 33.35 4,400 0 0 0
S55
45.3
45.3
45.25 45.35 45.25 10,200 0 0 0
S72
4.4
4.4
4.40 4.40 4.40 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.3
8.3
8.29 8.48 8.29 112,900 0 0 0
SAB
58.4
58.4
59.10 59.48 58.42 443,100 0 0 0
SAC
9
9
9 9 9 4,300 0 0 0
SAF
52.0
52.0
49.64 52.01 51.91 600 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.37 6.39 6.30 278,700 0 0 0
SAS
24.8
24.8
24.39 24.86 24.39 7,600 0 0 0
SAV
12.2
12.2
12.21 12.29 12.00 13,700 0 0 0
SBA
25.5
25.5
24.19 25.48 24.19 10,900 0 0 0
SBB
14.7
14.7
15 15 14.70 2,000 0 0 0
SBG
16
16
16 16.20 15.80 103,000 0 0 0
SBH
57.1
57.1
57.11 57.11 57.11 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 11 0 0 0
SBM
27.8
27.8
28.12 28.12 27.84 1,400 0 0 0
SBR
6.6
6.6
6.55 6.55 6.55 7,000 0 0 0
SBS
7.2
7.2
7.40 7.40 7.10 1,161,100 0 0 0
SBT
13.8
13.8
13.60 13.90 13.50 3,086,300 0 0 0
SBV
9.8
9.8
9.81 9.81 9.75 200 0 0 0
SC5
18.7
18.7
18.47 18.67 18.67 1,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 2,400 0 0 0
SCG
65.4
65.4
65.60 65.80 65.40 59,800 0 0 0
SCI
12.1
12.1
12 12.30 11.90 37,400 0 0 0
SCJ
4.1
4.1
4 4.10 3.90 2,900 0 0 0
SCL
19.6
19.6
19.80 19.80 19.60 1,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
6.99 7.10 6.98 1,313,900 0 0 0
SCS
63.7
63.7
63.57 63.86 63.48 9,600 0 0 0
SCY
13.8
13.8
13.75 13.75 12.10 1,500 0 0 0
SD2
4.2
4.2
3.90 4.20 3.90 400 0 0 0
SD3
5.2
5.2
5 5.90 4.60 3,200 0 0 0
SD5
6.9
6.9
6.95 6.95 6.77 94,800 0 0 0
SD6
3.5
3.5
3.60 3.60 3.50 20,700 0 0 0
SD9
8.5
8.5
8.30 8.50 8.30 15,000 0 0 0
SDA
6.3
6.3
6.50 6.50 6.30 45,500 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 30,400 0 0 0
SDG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SDN
23.7
23.7
26.05 26.05 23.69 100 0 0 0
SDU
16.2
16.2
17.90 17.90 16.20 100 0 0 0
SDV
29.0
29.0
28.37 29.03 28.37 5,100 0 0 0
SEA
26.6
26.6
27.30 27.30 26.60 200 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 1,600 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 2,100 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
23.3
23.3
21.88 23.35 22.02 14,900 0 0 0
SFG
8.3
8.3
8.31 8.49 8.31 2,600 0 0 0
SFI
29.8
29.8
29.85 30.13 29.85 1,300 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12 13.18 12 9,716 0 0 0
SGC
73.6
73.6
73.56 73.56 73.56 0 0 0 0
SGD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.4
15.4
15.40 15.40 15.40 17,700 0 0 0
SGN
66.5
66.5
66.07 66.56 66.17 1,300 0 0 0
SGP
16.6
16.6
16.60 17 16.60 17,900 0 0 0
SGR
19.2
19.2
19.60 19.80 19.20 15,500 0 0 0
SGT
11.7
11.7
11.85 11.85 11.60 7,400 0 0 0
SHA
4.8
4.8
4.65 4.78 4.62 5,100 0 0 0
SHB
11.6
11.6
11.78 11.97 11.64 37,220,600 0 0 0
SHE
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
SHI
13.7
13.7
13.70 13.70 13.60 886,200 0 0 0
SHN
7.1
7.1
7.20 7.20 6.70 700 0 0 0
SHP
31.5
31.5
30.07 32.01 31.43 15,500 0 0 0
SHS
18.1
18.1
18.40 18.60 18.10 14,673,900 0 0 0
SID
13.5
13.5
12.70 13.50 13.50 5,300 0 0 0
SIV
27.5
27.5
27.47 27.47 27.47 100 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.9
14.9
14.95 14.95 14.85 85,700 0 0 0
SJE
21
21
20.70 21 21 97,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.5
12.5
12.50 12.50 12.50 498 0 0 0
SJM
5.8
5.8
6.20 6.20 5.60 2,100 0 0 0
SJS
67.6
67.6
68 68 67.30 216,200 0 0 0
SKG
13.1
13.1
13.09 13.32 13.09 140,500 0 0 0
SKH
28.3
28.3
28 28.30 28 2,800 0 0 0
SLS
143.3
143.3
143.40 144 143 10,618 0 0 0
SMA
8.7
8.7
8.15 8.72 8.72 100 0 0 0
SMB
34.1
34.1
33.67 34.49 33.76 16,400 0 0 0
SMC
10
10
10.10 10.30 10 160,900 0 0 0
SMN
12.0
12.0
12.26 12.26 11.98 1,500 0 0 0
SMT
5.3
5.3
5.50 5.50 5.30 7,400 0 0 0
SNZ
28.3
28.3
28.30 28.30 28 4,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 500 0 0 0
SPB
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPC
12.5
12.5
12.40 12.50 12.40 400 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.1
3.1
3.10 3.10 3 18,500 0 0 0
SPM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 100 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 31,802 0 0 0
SRB
2.1
2.1
2 2.10 2.10 300 0 0 0
SRC
26.3
26.3
26.34 26.34 26.34 0 0 0 0
SRF
8.1
8.1
7.90 8.18 7.90 16,400 0 0 0
SRT
6.2
6.2
6.20 6.20 6.20 1,202 0 0 0
SSB
20.6
20.6
20.72 20.72 20.54 1,185,300 0 0 0
SSC
27.4
27.4
27.22 28.35 27.36 600 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
9.2
9.2
8.59 9.98 8.59 6,300 0 0 0
SSH
64.2
64.2
64.10 64.40 64.10 58,200 0 0 0
SSI
33
33
33.85 34.10 33 22,246,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
21.4
21.4
23 23.30 21.40 2,921,400 0 0 0
STB
29.8
29.8
29.90 30.25 29.70 13,057,500 0 0 0
STC
19.2
19.2
19.21 19.21 19.21 0 0 0 0
STG
48.6
48.6
48.55 48.55 48.55 0 0 0 0
STH
13.8
13.8
12.50 13.80 12.60 1,500 0 0 0
STK
25.9
25.9
25.90 26.05 25.80 17,800 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.9
26.9
28.92 28.92 26.90 3,300 0 0 0
SVD
2.4
2.4
2.50 2.50 2.40 13,200 0 0 0
SVG
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.4
56.4
56.44 56.44 56.44 0 0 0 0
SVN
4
4
4.10 4.10 3.80 11,100 0 0 0
SVT
9.8
9.8
9.52 9.79 9.75 1,100 0 0 0
SWC
23.8
23.8
23.70 24 23.70 7,700 0 0 0
SZB
30.1
30.1
30.19 30.19 30.09 500 0 0 0
SZC
33.8
33.8
34.21 34.46 33.82 511,200 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
37.9
37.9
37.85 38.25 37.85 6,000 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.4
10.4
10.50 10.50 10.40 5,910 0 0 0
TAL
22.0
22.0
21.28 22.21 19.90 193,918 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.2
36.2
36.25 36.25 36.25 1,100 0 0 0
TBD
59.8
59.8
59.80 59.80 59.80 5 0 0 0
TBH
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TBR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.5
8.5
8.55 8.55 8.36 63,100 0 0 0
TCB
16.6
16.6
16.80 16.87 16.63 3,727,300 0 0 0
TCD
6.2
6.2
6.40 6.52 6.23 1,330,300 0 0 0
TCH
12.9
12.9
12.95 13.10 12.75 4,356,000 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.9
35.9
35.95 36.19 35.90 8,300 0 0 0
TCM
36.8
36.8
36.86 37.05 36.59 439,100 0 0 0
TCO
9.1
9.1
9.01 9.10 8.91 12,600 0 0 0
TCR
3.3
3.3
3.33 3.33 3.26 400 0 0 0
TCT
22.5
22.5
22.20 22.45 22.30 1,300 0 0 0
TCW
25.9
25.9
25.68 25.87 25.78 1,600 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 2,000 0 0 0
TDC
9.7
9.7
9.76 9.80 9.70 194,500 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.7
3.7
3.71 3.77 3.68 124,900 0 0 0
TDH
4.4
4.4
4.49 4.51 4.38 150,700 0 0 0
TDM
39.9
39.9
40 40.10 39.90 21,800 0 0 0
TDN
9.0
9.0
9.00 9.26 8.91 15,900 0 0 0
TDP
25.2
25.2
25.18 25.23 25.14 105,200 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 100 0 0 0
TDT
7.2
7.2
7.10 7.20 7.10 68,900 0 0 0
TDW
45.7
45.7
43.85 45.66 45.66 300 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 1,200 0 0 0
TEG
9.8
9.8
9.79 9.79 9.59 15,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.4
7.4
7.40 7.40 7.30 8,200 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 500 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
12.5
12.5
11.70 12.50 12.50 100 0 0 0
THD
35.3
35.3
35.50 35.50 35.30 3,400 0 0 0
THG
33.6
33.6
33.49 33.66 33.49 22,500 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 505 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.1
12.1
12.13 12.13 12.13 3,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
9.11 9.11 9.01 4,200 0 0 0
TID
21.6
21.6
21.80 21.90 21.60 17,500 0 0 0
TIE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TIG
11.7
11.7
11.80 12 11.50 1,581,088 0 0 0
TIN
10.7
10.7
10.71 10.71 10.71 10 0 0 0
TIP
22.1
22.1
22.33 22.92 22.13 169,600 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 10,700 0 0 0
TIX
34.2
34.2
34.25 34.25 34.15 5,500 0 0 0
TJC
13.8
13.8
13.83 13.83 13.83 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
12
12
13.30 13.30 12 1,137,938 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.2
5.2
5.23 5.30 5.17 224,200 0 0 0
TLG
46.7
46.7
47.54 47.54 45.87 145,700 0 0 0
TLH
8.0
8.0
8.04 8.15 8.02 419,700 0 0 0
TLI
9
9
9 9 9 200 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
41.6
41.6
40.51 44.20 40.41 13,911 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMP
68.1
68.1
66.30 68.10 66.30 26,700 0 0 0
TMS
43.2
43.2
45.54 45.54 43.07 2,700 0 0 0
TMT
15.1
15.1
15.25 15.25 14.60 1,700 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TN1
13.2
13.2
13.29 13.29 13.20 200 0 0 0
TNA
5.7
5.7
5.60 5.74 5.52 166,300 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
58.0
58.0
62.32 62.32 57.96 5,000 0 0 0
TNG
17.5
17.5
17.61 17.79 17.43 1,138,000 0 0 0
TNH
18.0
18.0
18.05 18.51 18.05 82,900 0 0 0
TNI
2.7
2.7
2.68 2.70 2.66 69,400 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.4
4.4
4.54 4.65 4.42 219,000 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TOS
35.7
35.7
31.38 36.23 31.38 47,000 0 0 0
TOT
15.6
15.6
15.73 15.73 14.95 3,100 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
17.8
17.8
18.05 18.29 17.81 6,963,100 0 0 0
TPC
5.9
5.9
5.89 5.92 5.48 1,100 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 0 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
81.4
81.4
82.78 83.83 81.36 4,500 0 0 0
TRC
31.1
31.1
30.20 31.30 30.15 1,900 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 8,400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.4
42.4
42.45 42.55 42.35 5,900 0 0 0
TSC
3.7
3.7
3.66 3.73 3.65 569,900 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
7.9
7.9
7.87 7.92 7.85 286,000 0 0 0
TTC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
TTD
80.5
80.5
80.51 80.51 80.51 0 0 0 0
TTE
13
13
12.45 13 12.65 400 0 0 0
TTF
4.4
4.4
4.45 4.53 4.37 1,231,800 0 0 0
TTG
9.5
9.5
8.40 10 9.50 5,200 0 0 0
TTH
3.5
3.5
3.50 3.70 3.50 246,300 0 0 0
TTL
9.2
9.2
9.20 9.20 8.40 900 0 0 0
TTN
7.6
7.6
7.59 7.59 7.49 17,200 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 8 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34
34
35.10 38.30 34 800 0 0 0
TUG
15.0
15.0
13.92 14.98 13.92 3,100 0 0 0
TV1
18.6
18.6
18.11 19.48 18.11 35,822 0 0 0
TV2
36.9
36.9
37 39 36.90 174,500 0 0 0
TV3
10.9
10.9
10.90 10.90 10.70 12,200 0 0 0
TV4
12.9
12.9
12.80 12.90 12.50 2,400 0 0 0
TV6
3.5
3.5
3.60 3.60 3.50 400 0 0 0
TVA
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TVB
5.3
5.3
5.37 5.40 5.24 68,900 0 0 0
TVD
13.8
13.8
13.76 13.86 13.67 34,200 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.30 6.40 6.20 247,130 0 0 0
TVS
19.5
19.5
19.41 19.55 19.23 11,200 0 0 0
TVT
15.4
15.4
15.35 15.63 15.44 500 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4 6,050 0 0 0
TYA
9.9
9.9
9.86 9.86 9.86 0 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 100 0 0 0
UDJ
9.2
9.2
9.40 9.40 9.10 4,100 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 4,200 0 0 0
UEM
12.5
12.5
12.07 12.54 12.54 100 0 0 0
UIC
33.5
33.5
34 34 33.50 1,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.50 7.60 7.50 300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.8
11.8
11.22 11.79 11.79 100 0 0 0
V21
6.1
6.1
6.10 6.20 6.10 18,900 0 0 0
VAB
7.1
7.1
7.20 7.30 7.10 524,312 0 0 0
VAF
11.8
11.8
11.78 11.78 11.78 0 0 0 0
VAV
36.4
36.4
36.42 36.42 36.42 0 0 0 0
VBB
10.3
10.3
10.60 10.80 10.30 19,120 0 0 0
VBC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
10
10
10.20 10.20 9.90 132,300 0 0 0
VC3
23.5
23.5
23.21 23.84 22.77 531,800 0 0 0
VC6
10.5
10.5
11.28 11.28 10.48 200 0 0 0
VC7
13.3
13.3
13.30 13.90 13.30 305,900 0 0 0
VC9
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VCA
8.7
8.7
8.79 8.79 8.51 1,200 0 0 0
VCB
90
90
88.70 90.10 88.90 1,914,200 0 0 0
VCC
12.6
12.6
12.09 12.58 12.09 2,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184
184
194.90 194.90 182.10 300 0 0 0
VCG
21.3
21.3
21.12 21.61 21.25 4,499,900 0 0 0
VCI
31.3
31.3
32.02 32.29 31.26 4,164,600 0 0 0
VCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VCP
22.6
22.6
22.50 22.60 22.50 800 0 0 0
VCR
23.1
23.1
23.80 23.80 23.10 900 0 0 0
VCS
53.5
53.5
54.47 54.47 53.49 136,218 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VDN
15.6
15.6
15.57 15.57 15.57 0 0 0 0
VDP
31.7
31.7
32.92 32.92 31.32 1,700 0 0 0
VDS
15.0
15.0
15.16 15.47 14.98 719,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VE3
10.7
10.7
11.80 11.80 10.70 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.40 4.40 4.30 1,000 0 0 0
VE9
2
2
2 2 2 15,600 0 0 0
VEA
36.1
36.1
35.80 36.30 35.60 537,400 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VEF
112.5
112.5
112.20 112.80 111.60 4,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
31.2
31.2
30.56 32.46 30.46 2,600 0 0 0
VFC
58.0
58.0
58.01 58.01 58.01 0 0 0 0
VFG
34.2
34.2
33.96 34.34 33.96 13,000 0 0 0
VFR
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VGC
50
50
51.60 52.20 50 1,108,000 0 0 0
VGG
33.3
33.3
33.06 33.62 32.87 1,100 0 0 0
VGI
26.1
26.1
26 26.50 26 267,970 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.4
28.4
29.07 29.07 28.39 100 0 0 0
VGS
20.1
20.1
20.57 20.86 20.10 503,900 0 0 0
VGT
11.5
11.5
11.48 11.58 11.39 113,403 0 0 0
VGV
28.7
28.7
28.70 28.70 28.70 0 0 0 0
VHC
62.1
62.1
63.44 63.92 62.08 285,300 0 0 0
VHD
11
11
11 11 11 2,200 0 0 0
VHE
2.9
2.9
3 3 2.90 67,500 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 419,600 0 0 0
VHH
4.3
4.3
4 4.30 4 14,100 0 0 0
VHL
14
14
14 14 14 0 0 0 0
VHM
41.6
41.6
41.30 41.85 41.40 3,149,500 0 0 0
VIB
17.1
17.1
16.98 17.39 17.02 6,440,900 0 0 0
VIC
43.1
43.1
43 43.50 43.05 1,456,300 0 0 0
VID
4.9
4.9
4.84 4.97 4.84 19,100 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.6
16.6
16.58 16.58 16.58 100 0 0 0
VIG
7.5
7.5
7.60 7.70 7.50 179,100 0 0 0
VIH
7.1
7.1
7.13 7.13 7.13 0 0 0 0
VIM
19.8
19.8
19.75 19.85 19.75 300 0 0 0
VIN
19.7
19.7
19.67 19.67 19.67 0 0 0 0
VIP
10.7
10.7
10.69 10.74 10.60 124,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.0
14.0
14.22 14.43 14.01 21,280,400 0 0 0
VJC
105.2
105.2
105.30 105.80 104.20 613,300 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
35.3
35.3
35.07 35.26 35.07 61,100 0 0 0
VLC
15.6
15.6
15.70 15.70 15.40 32,200 0 0 0
VLG
3.7
3.7
3.80 3.90 3.70 11,100 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.55 7.55 7.55 3,200 0 0 0
VMD
17
17
16.95 17.05 16.85 16,200 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.2
11.2
11.59 11.59 11.18 7,900 0 0 0
VNB
8.9
8.9
8.90 9.10 8.90 10,400 0 0 0
VNC
46.4
46.4
51.02 51.02 46.20 300 0 0 0
VND
18.3
18.3
18.52 18.69 18.27 9,194,200 0 0 0
VNE
6.5
6.5
6.48 6.51 6.45 480,800 0 0 0
VNF
7.6
7.6
7.61 7.61 7.52 3,650 0 0 0
VNG
9
9
9.10 9.50 8.90 12,200 0 0 0
VNH
2.5
2.5
2.50 2.50 2.40 6,700 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.22 13.22 13.22 300 0 0 0
VNM
66.1
66.1
66.34 66.64 66.14 2,226,700 0 0 0
VNP
12
12
12 12 12 1,100 0 0 0
VNR
21.7
21.7
22.40 22.59 21.72 37,900 0 0 0
VNS
11.9
11.9
12.09 12.09 11.87 11,700 0 0 0
VNT
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.7
4.7
4.70 4.70 4.70 700 0 0 0
VNZ
611
611
615 615 610 1,185 0 0 0
VOC
20.1
20.1
19.55 20.21 19.93 900 0 0 0
VOS
11.3
11.3
11.40 11.65 11.30 1,063,900 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.4
18.4
18.66 18.80 18.37 11,340,300 0 0 0
VPD
23.2
23.2
22.74 23.26 22.88 24,300 0 0 0
VPG
16.5
16.5
16.62 16.86 16.33 754,600 0 0 0
VPH
8.0
8.0
8.20 8.23 8.03 178,000 0 0 0
VPI
46.2
46.2
46.08 46.17 45.92 830,600 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
10.4
10.4
9.97 10.45 10.26 1,900 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.9
12.9
12.86 12.86 12.86 0 0 0 0
VRC
8.0
8.0
8.02 8.09 8.02 7,100 0 0 0
VRE
23.0
23.0
23.25 23.35 22.95 2,397,000 0 0 0
VRG
28.8
28.8
28.45 29.43 28.81 23,100 0 0 0
VSA
20.5
20.5
20.24 20.51 20.24 1,700 0 0 0
VSC
17.9
17.9
18.69 18.69 17.93 3,000,500 0 0 0
VSE
6.3
6.3
6.30 6.40 6.20 20,100 0 0 0
VSF
39
39
38.50 39 39 500 0 0 0
VSH
46.5
46.5
46.90 46.90 46.30 7,100 0 0 0
VSI
17.3
17.3
16.82 17.30 16.15 3,800 0 0 0
VSM
14.9
14.9
16.15 16.15 14.93 100 0 0 0
VSN
19.1
19.1
20.87 20.87 19.13 1,100 0 0 0
VTA
3.8
3.8
3.90 3.90 3.70 600 0 0 0
VTB
11.4
11.4
11.45 11.45 10.75 2,000 0 0 0
VTC
8.0
8.0
8.57 8.57 7.74 2,712 0 0 0
VTD
7.8
7.8
7.60 7.80 7.60 103,910 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.6
3.6
3.50 3.60 3.50 200 0 0 0
VTK
40.3
40.3
38.37 43.29 37.68 35,550 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.95 8.98 8.90 42,400 0 0 0
VTP
55.6
55.6
57.40 57.60 55.50 1,372,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.7
21.7
20.20 22 20.20 18,419 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4 2,500 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 147,300 0 0 0
VUA
22.4
22.4
22 22.90 21.80 5,100 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
172.1
172.1
172.13 172.13 172.13 0 0 0 0
WSB
47.1
47.1
46.90 47.09 46.99 96,300 0 0 0
WSS
6.2
6.2
6.20 6.20 6.20 4,000 0 0 0
WTC
13.3
13.3
13.80 13.80 13.30 100 0 0 0
X20
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18
18
18 18 18 0 0 0 0
XHC
25.3
25.3
22 25.30 25.30 800 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
6.9
6.9
6.68 7.03 6.68 7,000 0 0 0
XMD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 0 0 0 0
XPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
YEG
10.4
10.4
10.75 10.95 10.40 896,800 0 0 0
^BB
238.6
238.6
240.08 242.36 238.26 572,093 0 0 0
^BDS
882.0
882.0
883.96 894.73 879.38 2,923,358 0 0 0
^BH
1,109.7
1,109.7
1,121.72 1,129.13 1,101.61 228,515 0 0 0
^BL
2,201.8
2,201.8
2,192.11 2,245.81 2,171.09 5,874,295 0 0 0
^CAOSU
253.3
253.3
254.48 259.87 249.56 1,743,052 0 0 0
^CBTS
1,738.7
1,738.7
1,772.80 1,788.43 1,737.35 453,598 0 0 0
^CK
1,326.4
1,326.4
1,352.76 1,366.70 1,326.04 10,093,651 0 0 0
^CNTT
3,944.1
3,944.1
3,924.77 3,973.08 3,906.03 1,143,230 0 0 0
^CSSK
1,915.1
1,915.1
1,913.65 1,934.33 1,899.63 41,322 0 0 0
^DAUKHI
628.0
628.0
625.36 631.61 623.91 1,222,672 0 0 0
^DNP
742.4
742.4
773.32 782.12 742.40 5,972,180 0 0 0
^DUOCPHAM
3,274.8
3,274.8
3,273.57 3,301.95 3,261.49 485,266 0 0 0
^DVLTAUGT
115.1
115.1
115 117.41 114.11 13,986 0 0 0
^DVTVHT
812.3
812.3
827.02 857.48 809.80 150,981 0 0 0
^GELEX
1,051
1,051
1,069.92 1,084.69 1,050.55 5,880,346 0 0 0
^GIAODUC
892.3
892.3
898.15 926.17 880.66 154,819 0 0 0
^HASTC
227.6
227.6
230.31 231.30 227.47 62,984,052 0 0 0
^HK
652.7
652.7
655.23 659.32 650.38 209,431 0 0 0
^KK
686.6
686.6
681.48 693.69 680.74 3,643,867 0 0 0
^LARGECAP
1,901.5
1,901.5
1,897.38 1,920.82 1,888.24 3,886,718 0 0 0
^LOUIS
353.7
353.7
356.09 357.50 353.49 142,999 0 0 0
^MIDCAP
790.2
790.2
794.72 806.41 788.53 8,157,706 0 0 0
^NANGLUONG
1,030.5
1,030.5
1,028.14 1,039.44 1,024.69 1,174,012 0 0 0
^NH
1,603.9
1,603.9
1,600.68 1,623.27 1,590.18 7,233,212 0 0 0
^NHUA
1,061.9
1,061.9
1,057.45 1,086.32 1,055.02 528,147 0 0 0
^NLN
89.9
89.9
91.51 93.24 89.08 5,720,253 0 0 0
^PHANBON
2,690.5
2,690.5
2,702.57 2,725.25 2,688.97 1,008,023 0 0 0
^SMALLCAP
825
825
823.15 835.73 816.99 1,345,898 0 0 0
^SPCS
645.5
645.5
639.39 646.84 635.30 423,226 0 0 0
^SXHGD
604.4
604.4
605.61 611.62 601.08 402,265 0 0 0
^SXNHC
1,507.9
1,507.9
1,504.80 1,532.84 1,501.05 1,490,191 0 0 0
^SXPT
1,318.3
1,318.3
1,322.91 1,334.83 1,310.32 656,479 0 0 0
^SXTBMM
183.8
183.8
185.47 186.63 182.31 214,328 0 0 0
^TBD
1,104.8
1,104.8
1,109.50 1,129.38 1,098.44 5,523,140 0 0 0
^TCK
167.8
167.8
169.72 173.05 167.64 542,206 0 0 0
^THEP
2,552.4
2,552.4
2,557.57 2,586.87 2,550.16 11,338,155 0 0 0
^TI
875.9
875.9
872.22 882.09 869.59 829,053 0 0 0
^TPDU
1,887.8
1,887.8
1,891.01 1,910.39 1,880.01 1,519,069 0 0 0
^UPCOM
86.6
86.6
86.90 87.20 86.50 24,820,447 0 0 0
^VLXD
3,156.7
3,156.7
3,167.60 3,201.10 3,155.32 10,520,027 0 0 0
^VN30
1,161.3
1,161.3
1,169.37 1,172.16 1,161.30 197,844,200 0 0 0
^VNINDEX
1,154.1
1,154.1
1,159.37 1,163.75 1,154.12 559,640,596 0 0 0
^VTKB
613.2
613.2
617.37 620.90 609.90 566,523 0 0 0
^XD
958.7
958.7
958.70 976.39 941.92 1,678,021 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |